FRESENIUS SE&CO Stock Price History, FSNUY Historical Prices

Add to My Stocks
$19.67 $0.09 (0.46%) FSNUY stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download FRESENIUS SE&CO stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with FRESENIUS SE&CO price to earnings ratio data. The FRESENIUS SE&CO stock price history chart shows that the stock price reached a high of $22.28 on Jun 16, 2017, and a low of $17.29 on Nov 23, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 19.52 19.71 19.52 19.67 21,579 - 1.21
2018-02-22 19.46 19.71 19.48 19.58 37,735 - 1.2
2018-02-21 19.58 19.74 19.42 19.43 21,586 - 1.19
2018-02-20 19.59 19.67 19.47 19.53 56,330 - 1.2
2018-02-16 19.76 20.09 19.76 19.97 31,113 - 1.22
2018-02-15 19.89 19.92 19.69 19.91 27,603 - 1.22
2018-02-14 19.29 19.96 19.25 19.91 50,042 - 1.22
2018-02-13 19.4 19.42 19.3 19.4 57,697 - 1.19
2018-02-12 19.4 19.51 19.28 19.47 49,019 - 1.19
2018-02-09 19.22 19.25 18.55 19.1 62,309 - 1.17
2018-02-08 19.77 19.77 19.06 19.06 76,317 - 1.17
2018-02-07 19.92 20.13 19.83 19.93 106,965 - 1.22
2018-02-06 19.64 20.3 19.57 20.18 69,474 - 1.24
2018-02-05 20.49 20.57 19.55 19.55 54,093 - 1.2
2018-02-02 20.91 20.91 20.72 20.72 32,074 - 1.27
2018-02-01 21.11 21.28 21 21.17 39,485 - 1.3
2018-01-31 22 22.04 21.89 21.96 1,125,329 - 1.35
2018-01-30 21.78 21.85 21.74 21.84 618,003 - 1.34
2018-01-29 21.59 21.84 21.62 21.81 238,837 - 1.34
2018-01-26 21.65 21.78 21.64 21.78 43,699 - 1.34
2018-01-25 21.55 21.64 21.43 21.52 22,443 - 1.32
2018-01-24 21.34 21.34 21.15 21.26 45,419 - 1.3
2018-01-23 21.16 21.28 21.14 21.28 20,817 - 1.3
2018-01-22 20.53 20.69 20.57 20.69 36,803 - 1.27
2018-01-19 20.58 20.59 20.48 20.55 32,303 - 1.26
2018-01-18 19.99 20.03 19.96 20 34,067 - 1.23
2018-01-17 19.93 20.18 19.93 20.11 79,447 - 1.23
2018-01-16 20.02 20.16 19.94 20.16 73,382 - 1.24
2018-01-12 19.89 19.99 19.87 19.98 24,189 - 1.22
2018-01-11 19.6 19.69 19.59 19.69 19,121 23.16 1.25
2018-01-10 19.7 19.83 19.68 19.73 34,464 23.21 1.25
2018-01-09 20.08 20.17 20.07 20.17 39,411 23.73 1.28
2018-01-08 20.21 20.21 20.13 20.2 46,420 23.77 1.28
2018-01-05 20.12 20.29 20.09 20.29 18,017 23.87 1.29
2018-01-04 19.67 19.84 19.67 19.77 38,189 23.25 1.25
2018-01-03 19.29 19.32 19.19 19.26 29,517 22.66 1.22
2018-01-02 19.28 19.53 19.31 19.45 48,041 22.88 1.23
2017-12-29 19.35 19.53 19.35 19.43 23,234 22.86 1.23
2017-12-28 19.51 19.51 19.42 19.49 38,013 22.93 1.24
2017-12-27 19.43 19.48 19.41 19.45 25,589 22.88 1.23
2017-12-26 19.67 19.65 19.09 19.38 28,529 22.8 1.23
2017-12-22 19.37 19.43 19.31 19.41 21,601 22.83 1.23
2017-12-21 19.44 19.5 19.37 19.45 37,832 22.88 1.23
2017-12-20 19.33 19.34 19.18 19.22 33,024 22.61 1.22
2017-12-19 19.27 19.39 19.23 19.38 36,392 22.8 1.23
2017-12-18 19.44 19.48 19.4 19.43 31,291 22.86 1.23
2017-12-15 18.9 18.96 18.85 18.92 56,534 22.25 1.2
2017-12-14 19.11 19.12 19 19.04 64,657 22.39 1.21
2017-12-13 19.55 19.67 19.53 19.63 33,794 23.09 1.24
2017-12-12 19.54 19.72 19.54 19.68 21,847 23.15 1.25
2017-12-11 19.59 19.67 19.55 19.58 18,583 23.03 1.24
2017-12-08 19.5 19.54 19.36 19.51 19,287 22.95 1.24
2017-12-07 19.27 19.48 19.27 19.36 36,463 22.78 1.23
2017-12-06 18.87 19.02 18.81 19 137,316 22.35 1.2
2017-12-05 18.55 18.84 18.55 18.79 124,917 22.1 1.19
2017-12-04 18.65 18.65 18.36 18.52 31,488 21.79 1.17
2017-12-01 18.14 18.23 18.05 18.1 23,772 21.29 1.15
2017-11-30 18.09 18.16 18.02 18.04 41,572 21.22 1.14
2017-11-29 18.05 18.13 17.92 17.95 41,947 21.12 1.14
2017-11-28 18.12 18.22 18.1 18.16 57,987 21.37 1.15
2017-11-27 18.36 18.37 18.19 18.35 37,187 21.58 1.16
2017-11-24 18.08 18.2 18.08 18.17 7,936 21.37 1.15
2017-11-23 0 0 0 18.39 0 - -
2017-11-22 18.39 18.42 18.28 18.39 20,450 21.64 1.17
2017-11-21 18.23 18.44 18.2 18.39 32,995 21.64 1.17
2017-11-20 18.55 18.55 18.44 18.48 21,641 21.74 1.17
2017-11-17 18.87 18.93 18.7 18.75 20,758 22.06 1.19
2017-11-16 19.76 19.84 19.71 19.83 18,383 23.33 1.26
2017-11-15 19.62 19.63 19.5 19.56 32,863 23.01 1.24
2017-11-14 19.75 19.89 19.73 19.85 31,265 23.35 1.26
2017-11-13 19.7 19.88 19.7 19.88 20,493 23.39 1.26
2017-11-10 20.06 20.06 19.95 20.03 25,219 23.57 1.27
2017-11-09 20.24 20.24 20.12 20.17 11,189 23.73 1.28
2017-11-08 20.32 20.33 20.22 20.28 13,175 23.86 1.29
2017-11-07 20.21 20.29 20.11 20.23 13,434 23.8 1.28
2017-11-06 20.2 20.21 20.16 20.19 6,337 23.75 1.28
2017-11-03 20.22 20.31 20.18 20.28 11,558 - -
2017-11-02 20.1 20.34 20.1 20.29 11,200 - -
2017-11-01 20.79 20.79 20.48 20.62 15,409 - -
2017-10-31 20.94 21.07 20.88 21.05 20,729 - -
2017-10-30 20.9 20.93 20.83 20.89 8,863 - -
2017-10-27 20.88 20.95 20.86 20.94 9,860 - -
2017-10-26 21.08 21.14 20.99 21.02 22,028 - -
2017-10-25 20.89 20.99 20.86 20.95 21,436 - -
2017-10-24 20.9 21.07 20.9 21.04 23,120 25.05 1.39
2017-10-23 20.95 21.01 20.93 20.95 12,739 24.94 1.39
2017-10-20 20.98 21.01 20.93 20.99 9,410 24.99 1.39
2017-10-19 20.96 20.96 20.87 20.93 5,724 24.92 1.38
2017-10-18 20.74 20.86 20.74 20.83 10,743 24.8 1.38
Get more Data

FRESENIUS SE&CO Stock History Chart

View FSNUY PE ratio, PS ratio stocks charts and compare with peers.
FSNUY Chart
Note: Compare FRESENIUS SE&CO stock price history with the index and industry peers.

FRESENIUS SE&CO Stock Price History: Past 5 years

Max Stock Price22.28Jun 16,2017
Min Stock Price17.29Nov 23,2016
Avg Stock Price20.18

FRESENIUS SE&CO Historical PE ratio: Past 5 years

Max PE Ratio26.79Feb 22,2017
Min PE Ratio21.12Nov 29,2017
Avg PE Ratio24.75

FRESENIUS SE&CO Historical PS ratio: Past 5 years

Max PS Ratio1.47Jun 14,2017
Min PS Ratio1.14Nov 29,2017
Avg PS Ratio1.34

FSNUY Industry Peers

Company Price Change (%)
Quest Diagnostics (DGX)102.61.75 (1.74%)
Davita Inc (DVA)73.181.11 (1.54%)
Encompass Hlth (EHC)53.020.02 (0.04%)
Envision Hlthcr (EVHC)37.190.47 (1.25%)

FRESENIUS SE&CO share price history helps an investor analyze a company's history and do FRESENIUS SE&CO stock analysis . The price and volume changes on a daily basis is provided in the FRESENIUS SE&CO stock price history. A large fluctuation in price and volume indicates a highly volatile stock. FSNUY stock saw a high of $19.71, and a low of $19.52 on last trading day. The company's P/S ratio was at a high of 1.47 on Jun 14, 2017 according to our FRESENIUS SE&CO stock history data.